タスキホールディングス(166A)の株価時系列情報
タスキホールディングス(166A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 672 | 672 | 662 | 665 | 217,100 |
| 2025/06/12 | 667 | 671 | 665 | 668 | 115,300 |
| 2025/06/11 | 664 | 671 | 662 | 670 | 365,500 |
| 2025/06/10 | 659 | 664 | 655 | 664 | 252,400 |
| 2025/06/09 | 660 | 663 | 658 | 659 | 119,700 |
| 2025/06/06 | 660 | 661 | 657 | 659 | 132,600 |
| 2025/06/05 | 661 | 669 | 658 | 659 | 206,500 |
| 2025/06/04 | 668 | 670 | 660 | 660 | 293,000 |
| 2025/06/03 | 663 | 677 | 662 | 670 | 475,300 |
| 2025/06/02 | 660 | 666 | 658 | 663 | 267,800 |
| 2025/05/30 | 653 | 663 | 652 | 659 | 300,700 |
| 2025/05/29 | 646 | 657 | 644 | 656 | 274,000 |
| 2025/05/28 | 647 | 658 | 646 | 648 | 348,100 |
| 2025/05/27 | 638 | 647 | 637 | 643 | 218,900 |
| 2025/05/26 | 634 | 640 | 630 | 635 | 165,800 |
| 2025/05/23 | 636 | 640 | 631 | 633 | 236,000 |
| 2025/05/22 | 632 | 643 | 630 | 635 | 313,500 |
| 2025/05/21 | 639 | 643 | 638 | 639 | 273,100 |
| 2025/05/20 | 645 | 648 | 643 | 644 | 197,900 |
| 2025/05/19 | 643 | 649 | 639 | 647 | 298,300 |
| 2025/05/16 | 644 | 649 | 640 | 647 | 373,900 |
| 2025/05/15 | 644 | 648 | 643 | 645 | 273,100 |
| 2025/05/14 | 651 | 656 | 640 | 653 | 542,400 |
| 2025/05/13 | 670 | 671 | 658 | 658 | 556,700 |
| 2025/05/12 | 659 | 665 | 658 | 664 | 206,400 |
| 2025/05/09 | 655 | 660 | 654 | 660 | 131,800 |
| 2025/05/08 | 653 | 655 | 651 | 654 | 159,300 |
| 2025/05/07 | 655 | 659 | 653 | 655 | 198,700 |
| 2025/05/02 | 660 | 662 | 649 | 655 | 386,600 |
| 2025/05/01 | 663 | 663 | 655 | 662 | 156,400 |
| 2025/04/30 | 669 | 669 | 657 | 660 | 185,900 |
| 2025/04/28 | 662 | 672 | 662 | 669 | 336,800 |
| 2025/04/25 | 661 | 664 | 657 | 659 | 147,200 |
| 2025/04/24 | 660 | 664 | 654 | 658 | 261,300 |
| 2025/04/23 | 667 | 668 | 655 | 661 | 263,800 |
| 2025/04/22 | 663 | 667 | 659 | 663 | 171,900 |
| 2025/04/21 | 662 | 670 | 661 | 663 | 201,700 |
| 2025/04/18 | 651 | 672 | 651 | 668 | 538,600 |
| 2025/04/17 | 647 | 652 | 645 | 650 | 195,400 |
| 2025/04/16 | 644 | 650 | 638 | 641 | 191,500 |
| 2025/04/15 | 651 | 653 | 643 | 644 | 185,200 |
| 2025/04/14 | 650 | 657 | 647 | 648 | 256,900 |
| 2025/04/11 | 629 | 652 | 620 | 649 | 427,200 |
| 2025/04/10 | 640 | 646 | 633 | 638 | 635,600 |
| 2025/04/09 | 619 | 623 | 596 | 611 | 670,000 |
| 2025/04/08 | 600 | 634 | 600 | 629 | 692,900 |
| 2025/04/07 | 543 | 589 | 543 | 570 | 1,612,900 |
| 2025/04/04 | 624 | 631 | 601 | 613 | 1,223,200 |
| 2025/04/03 | 649 | 656 | 642 | 644 | 820,700 |
| 2025/04/02 | 664 | 673 | 655 | 669 | 657,000 |
| 2025/04/01 | 662 | 669 | 659 | 662 | 339,500 |
| 2025/03/31 | 668 | 670 | 659 | 662 | 681,000 |
| 2025/03/28 | 671 | 674 | 666 | 672 | 751,400 |
| 2025/03/27 | 683 | 683 | 663 | 666 | 1,535,400 |
| 2025/03/26 | 679 | 683 | 673 | 682 | 445,900 |
| 2025/03/25 | 680 | 682 | 674 | 677 | 356,800 |
| 2025/03/24 | 686 | 692 | 676 | 679 | 625,000 |
| 2025/03/21 | 683 | 687 | 677 | 682 | 483,700 |
| 2025/03/19 | 677 | 684 | 674 | 680 | 540,700 |
| 2025/03/18 | 673 | 677 | 671 | 677 | 338,500 |
| 2025/03/17 | 669 | 672 | 663 | 671 | 397,700 |
| 2025/03/14 | 670 | 672 | 664 | 665 | 494,300 |
| 2025/03/13 | 680 | 684 | 667 | 670 | 849,600 |
| 2025/03/12 | 670 | 679 | 670 | 676 | 253,600 |
| 2025/03/11 | 665 | 677 | 663 | 677 | 401,900 |
| 2025/03/10 | 681 | 684 | 669 | 672 | 498,400 |
| 2025/03/07 | 682 | 682 | 673 | 675 | 516,800 |
| 2025/03/06 | 685 | 690 | 679 | 689 | 516,100 |
| 2025/03/05 | 678 | 687 | 669 | 680 | 750,200 |
| 2025/03/04 | 680 | 680 | 660 | 675 | 2,312,000 |
| 2025/03/03 | 650 | 656 | 647 | 655 | 291,700 |
| 2025/02/28 | 652 | 652 | 638 | 645 | 545,800 |
| 2025/02/27 | 648 | 657 | 647 | 656 | 274,700 |
| 2025/02/26 | 649 | 651 | 641 | 651 | 344,400 |
| 2025/02/25 | 643 | 655 | 638 | 649 | 470,000 |
| 2025/02/21 | 656 | 663 | 648 | 649 | 420,100 |
| 2025/02/20 | 662 | 662 | 655 | 658 | 414,700 |
| 2025/02/19 | 668 | 671 | 663 | 665 | 478,200 |
| 2025/02/18 | 681 | 682 | 665 | 669 | 748,700 |
| 2025/02/17 | 683 | 690 | 674 | 679 | 555,200 |
| 2025/02/14 | 700 | 703 | 675 | 678 | 739,700 |
| 2025/02/13 | 687 | 723 | 687 | 697 | 2,235,100 |
| 2025/02/12 | 670 | 676 | 661 | 666 | 850,700 |
| 2025/02/10 | 662 | 667 | 658 | 667 | 339,000 |
| 2025/02/07 | 654 | 660 | 649 | 658 | 335,600 |
| 2025/02/06 | 658 | 663 | 652 | 654 | 342,700 |
| 2025/02/05 | 650 | 659 | 650 | 658 | 357,800 |
| 2025/02/04 | 668 | 668 | 646 | 650 | 1,045,800 |
| 2025/02/03 | 676 | 683 | 666 | 668 | 727,800 |
| 2025/01/31 | 688 | 690 | 677 | 679 | 778,900 |
| 2025/01/30 | 683 | 704 | 677 | 680 | 1,277,800 |
| 2025/01/29 | 675 | 690 | 667 | 680 | 1,642,000 |
| 2025/01/28 | 665 | 690 | 644 | 661 | 4,292,700 |
| 2025/01/27 | 664 | 664 | 664 | 664 | 285,300 |
| 2025/01/24 | 785 | 816 | 778 | 814 | 443,500 |
| 2025/01/23 | 794 | 803 | 783 | 789 | 238,900 |
| 2025/01/22 | 802 | 809 | 780 | 793 | 342,500 |
| 2025/01/21 | 786 | 812 | 776 | 800 | 377,900 |
| 2025/01/20 | 800 | 800 | 781 | 782 | 270,800 |
| 2025/01/17 | 792 | 792 | 773 | 792 | 507,600 |
| 2025/01/16 | 805 | 814 | 790 | 796 | 377,500 |
| 2025/01/15 | 813 | 823 | 782 | 790 | 604,900 |
| 2025/01/14 | 810 | 811 | 800 | 809 | 256,300 |
| 2025/01/10 | 812 | 816 | 807 | 811 | 145,200 |
| 2025/01/09 | 811 | 821 | 805 | 816 | 215,800 |
| 2025/01/08 | 822 | 822 | 804 | 809 | 293,100 |
| 2025/01/07 | 830 | 840 | 823 | 825 | 237,300 |
| 2025/01/06 | 847 | 852 | 818 | 819 | 540,300 |
| 2024/12/30 | 846 | 846 | 827 | 845 | 300,500 |
| 2024/12/27 | 822 | 847 | 820 | 835 | 744,000 |
| 2024/12/26 | 789 | 814 | 789 | 814 | 662,400 |
| 2024/12/25 | 786 | 789 | 773 | 787 | 275,700 |
| 2024/12/24 | 782 | 785 | 768 | 780 | 215,700 |
| 2024/12/23 | 773 | 793 | 773 | 779 | 474,000 |
| 2024/12/20 | 768 | 775 | 757 | 758 | 211,200 |
| 2024/12/19 | 743 | 772 | 742 | 770 | 279,300 |
| 2024/12/18 | 754 | 764 | 744 | 755 | 326,100 |
| 2024/12/17 | 766 | 769 | 753 | 761 | 190,600 |
| 2024/12/16 | 771 | 771 | 753 | 757 | 402,200 |
| 2024/12/13 | 810 | 810 | 773 | 778 | 731,800 |
| 2024/12/12 | 801 | 817 | 799 | 802 | 447,500 |
| 2024/12/11 | 810 | 811 | 792 | 795 | 380,900 |
| 2024/12/10 | 827 | 828 | 810 | 815 | 264,200 |
| 2024/12/09 | 822 | 828 | 810 | 826 | 293,600 |
| 2024/12/06 | 820 | 828 | 802 | 811 | 337,100 |
| 2024/12/05 | 786 | 825 | 786 | 819 | 613,900 |
| 2024/12/04 | 775 | 786 | 767 | 784 | 224,100 |
| 2024/12/03 | 801 | 801 | 770 | 775 | 612,200 |
| 2024/12/02 | 787 | 803 | 782 | 799 | 431,500 |
| 2024/11/29 | 779 | 790 | 776 | 781 | 232,800 |
| 2024/11/28 | 765 | 789 | 761 | 782 | 311,900 |
| 2024/11/27 | 778 | 789 | 763 | 765 | 378,100 |
| 2024/11/26 | 770 | 780 | 758 | 778 | 249,400 |
| 2024/11/25 | 758 | 774 | 758 | 770 | 361,400 |
| 2024/11/22 | 753 | 762 | 736 | 756 | 371,500 |
| 2024/11/21 | 761 | 765 | 742 | 751 | 371,600 |
| 2024/11/20 | 763 | 774 | 753 | 754 | 305,300 |
| 2024/11/19 | 753 | 774 | 748 | 773 | 411,200 |
| 2024/11/18 | 753 | 780 | 743 | 760 | 383,400 |
| 2024/11/15 | 785 | 798 | 756 | 759 | 507,600 |
| 2024/11/14 | 763 | 799 | 741 | 799 | 829,400 |
| 2024/11/13 | 789 | 803 | 724 | 761 | 2,001,800 |
| 2024/11/12 | 766 | 778 | 757 | 767 | 652,100 |
| 2024/11/11 | 755 | 772 | 754 | 766 | 417,200 |
| 2024/11/08 | 752 | 754 | 740 | 750 | 235,000 |
| 2024/11/07 | 730 | 759 | 722 | 744 | 465,700 |
| 2024/11/06 | 704 | 722 | 704 | 717 | 337,600 |
| 2024/11/05 | 702 | 705 | 696 | 699 | 95,200 |
| 2024/11/01 | 692 | 698 | 690 | 696 | 149,700 |
| 2024/10/31 | 699 | 711 | 693 | 701 | 230,900 |
| 2024/10/30 | 695 | 699 | 682 | 695 | 223,500 |
| 2024/10/29 | 669 | 702 | 668 | 700 | 335,700 |
| 2024/10/28 | 637 | 674 | 637 | 673 | 381,100 |
| 2024/10/25 | 650 | 651 | 632 | 635 | 266,200 |
| 2024/10/24 | 643 | 652 | 637 | 650 | 236,400 |
| 2024/10/23 | 647 | 661 | 646 | 650 | 143,700 |
| 2024/10/22 | 678 | 678 | 651 | 653 | 387,100 |
| 2024/10/21 | 677 | 694 | 675 | 680 | 279,700 |
| 2024/10/18 | 678 | 690 | 675 | 679 | 194,700 |
| 2024/10/17 | 670 | 684 | 670 | 675 | 112,000 |
| 2024/10/16 | 678 | 689 | 673 | 674 | 117,500 |
| 2024/10/15 | 675 | 686 | 671 | 685 | 246,800 |
| 2024/10/11 | 692 | 695 | 669 | 670 | 203,900 |
| 2024/10/10 | 687 | 698 | 683 | 694 | 227,700 |
| 2024/10/09 | 704 | 715 | 687 | 694 | 646,500 |
| 2024/10/08 | 680 | 693 | 666 | 674 | 680,100 |
| 2024/10/07 | 685 | 687 | 656 | 679 | 698,000 |
| 2024/10/04 | 648 | 668 | 647 | 662 | 673,700 |
| 2024/10/03 | 614 | 645 | 614 | 635 | 509,000 |
| 2024/10/02 | 603 | 612 | 598 | 607 | 338,200 |
| 2024/10/01 | 613 | 614 | 604 | 613 | 305,600 |
| 2024/09/30 | 618 | 633 | 606 | 610 | 414,300 |
| 2024/09/27 | 608 | 633 | 602 | 628 | 432,700 |
| 2024/09/26 | 611 | 613 | 602 | 608 | 296,000 |
| 2024/09/25 | 620 | 620 | 606 | 606 | 235,800 |
| 2024/09/24 | 619 | 632 | 617 | 620 | 316,600 |
| 2024/09/20 | 615 | 622 | 608 | 615 | 246,600 |
| 2024/09/19 | 605 | 610 | 595 | 607 | 277,100 |
| 2024/09/18 | 608 | 609 | 592 | 598 | 252,200 |
| 2024/09/17 | 609 | 619 | 594 | 604 | 350,600 |
| 2024/09/13 | 606 | 613 | 599 | 605 | 149,600 |
| 2024/09/12 | 604 | 613 | 601 | 611 | 199,700 |
| 2024/09/11 | 609 | 609 | 582 | 590 | 411,000 |
| 2024/09/10 | 608 | 615 | 601 | 601 | 159,400 |
| 2024/09/09 | 585 | 608 | 584 | 608 | 348,000 |
| 2024/09/06 | 614 | 614 | 597 | 605 | 280,800 |
| 2024/09/05 | 608 | 618 | 599 | 609 | 283,000 |
| 2024/09/04 | 623 | 629 | 600 | 608 | 644,500 |
| 2024/09/03 | 641 | 657 | 638 | 648 | 157,100 |
| 2024/09/02 | 649 | 659 | 643 | 643 | 273,600 |
| 2024/08/30 | 627 | 650 | 627 | 645 | 220,000 |
| 2024/08/29 | 625 | 636 | 623 | 628 | 153,500 |
| 2024/08/28 | 638 | 641 | 621 | 629 | 222,500 |
| 2024/08/27 | 646 | 647 | 632 | 639 | 166,900 |
| 2024/08/26 | 619 | 638 | 611 | 637 | 261,400 |
| 2024/08/23 | 615 | 625 | 609 | 616 | 225,200 |
| 2024/08/22 | 618 | 624 | 609 | 620 | 242,800 |
| 2024/08/21 | 631 | 631 | 615 | 622 | 331,500 |
| 2024/08/20 | 647 | 650 | 633 | 641 | 234,300 |
| 2024/08/19 | 647 | 669 | 634 | 634 | 461,600 |